Dark

FXI
iShares China Large-Cap ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:59:58 PM EDT

36.49USD+0.899%(+0.32)12,933,266

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 10, 2026 9:29:30 AM EDT

36.24USD+0.194%(+0.07)38,022

After-hours

Aug 10, 2026 4:23:30 PM EDT

36.46USD-0.096%(-0.03)7,987

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	36.2300	36.5200	36.1450	36.4900	+0.885%	13,000,697	0.000%
2026-08-07	36.0640	36.2250	36.0300	36.1700	+0.612%	11,950,559	+0.885%
2026-08-06	35.9120	36.0100	35.7400	35.9500	-0.360%	12,233,954	+1.502%
2026-08-05	36.3700	36.3900	36.0200	36.0800	-0.633%	19,597,460	+1.136%
2026-08-04	36.0100	36.3200	35.9050	36.3100	-0.411%	18,978,308	+0.496%
2026-08-03	36.4000	36.5500	36.3550	36.4600	-0.110%	13,967,798	+0.082%
2026-07-31	36.2800	36.5350	36.1900	36.5000	-0.055%	23,602,684	-0.027%
2026-07-30	36.3300	36.5500	36.1950	36.5200	+1.107%	21,680,119	-0.082%
2026-07-29	35.9200	36.4866	35.9200	36.1200	+1.318%	27,091,142	+1.024%
2026-07-28	35.4050	35.7150	35.3250	35.6500	+1.049%	23,244,458	+2.356%
2026-07-27	35.0800	35.3300	34.9800	35.2800	+2.024%	21,449,316	+3.430%
2026-07-24	34.5200	34.7600	34.4400	34.5800	+0.348%	11,418,006	+5.523%
2026-07-23	34.6400	34.7350	34.3750	34.4600	+0.087%	19,708,935	+5.891%
2026-07-22	34.5500	34.5650	34.3850	34.4300	-0.578%	15,704,172	+5.983%
2026-07-21	34.8400	34.8600	34.5700	34.6300	-1.170%	22,487,966	+5.371%
2026-07-20	35.0100	35.2900	34.9200	35.0400	+2.666%	32,981,054	+4.138%
2026-07-17	33.9500	34.1500	33.8800	34.1300	-1.158%	24,493,172	+6.915%
2026-07-16	34.6300	34.7400	34.4750	34.5300	+0.729%	20,684,253	+5.676%
2026-07-15	34.1700	34.5450	34.1500	34.2800	+1.510%	30,130,484	+6.447%
2026-07-14	33.9600	34.0400	33.7200	33.7700	+0.987%	22,145,990	+8.054%
2026-07-13	33.6000	33.7150	33.3500	33.4400	-0.119%	12,580,752	+9.121%
2026-07-10	33.4400	33.6100	33.3900	33.4800	+0.210%	14,875,626	+8.990%
2026-07-09	33.2200	33.4200	33.1700	33.4100	-0.090%	21,375,648	+9.219%
2026-07-08	33.4700	33.6350	33.3700	33.4400	+2.924%	41,229,814	+9.121%
2026-07-07	32.4900	32.7250	32.3250	32.4900	0.000%	19,931,073	+12.311%
2026-07-06	32.3810	32.5252	32.3100	32.4900	+1.818%	30,919,013	+12.311%
2026-07-02	31.9500	32.1400	31.6550	31.9100	-0.188%	32,314,664	+14.353%
2026-07-01	31.4400	32.2275	31.3900	31.9700	+1.203%	39,553,426	+14.138%
2026-06-30	31.5900	31.7400	31.4104	31.5900	-0.378%	24,012,557	+15.511%
2026-06-29	31.7100	31.8600	31.6400	31.7100	+0.380%	30,606,498	+15.074%
2026-06-26	31.2000	31.6600	31.1900	31.5900	-0.284%	21,088,367	+15.511%
2026-06-25	31.8400	31.9200	31.4900	31.6800	-2.101%	44,223,316	+15.183%
2026-06-24	32.3950	32.5800	32.3349	32.3600	-1.432%	24,731,053	+12.763%
2026-06-23	32.7600	33.0050	32.7600	32.8300	-1.795%	24,410,065	+11.148%
2026-06-22	33.4300	33.6200	33.2800	33.4300	+0.390%	26,206,568	+9.153%
2026-06-18	33.4000	33.4200	33.2150	33.3000	-1.040%	28,462,869	+9.580%
2026-06-17	34.1300	34.3550	33.5950	33.6500	-2.633%	52,604,636	+8.440%
2026-06-16	34.4900	34.6100	34.4150	34.5600	-1.567%	29,820,484	+5.584%
2026-06-15	35.2000	35.2500	35.0500	35.1100	-0.510%	20,308,555	+3.931%
2026-06-12	35.3400	35.3500	35.1100	35.2900	+1.089%	18,805,793	+3.400%
2026-06-11	34.4200	34.9250	34.3150	34.9100	+0.460%	27,589,749	+4.526%
2026-06-10	34.8550	35.0700	34.7300	34.7500	+0.173%	21,329,069	+5.007%
2026-06-09	34.9700	35.0300	34.3900	34.6900	+0.029%	25,563,039	+5.189%
2026-06-08	35.0000	35.0700	34.6800	34.6800	-0.201%	21,809,998	+5.219%
2026-06-05	35.2900	35.3200	34.6000	34.7500	-2.030%	39,108,887	+5.007%
2026-06-04	35.6800	35.8400	35.4700	35.4700	-0.197%	23,108,517	+2.876%
2026-06-03	35.7700	35.7900	35.5000	35.5400	-2.255%	30,134,390	+2.673%
2026-06-02	36.4300	36.6300	36.2600	36.3600	+2.886%	42,943,417	+0.358%
2026-06-01	35.2300	35.4450	35.0000	35.3400	+0.827%	26,340,947	+3.254%
2026-05-29	35.0200	35.2850	34.8900	35.0500	+0.171%	24,162,266	+4.108%
2026-05-28	34.7100	35.0500	34.6300	34.9900	-0.934%	30,728,184	+4.287%
2026-05-27	35.1300	35.4600	35.1200	35.3200	-1.203%	25,698,153	+3.313%
2026-05-26	35.6200	35.7600	35.5626	35.7500	+0.648%	19,857,780	+2.070%
2026-05-22	35.1900	35.6100	35.1500	35.5200	-1.031%	31,706,200	+2.731%
2026-05-21	35.6100	35.9450	35.4450	35.8900	-0.966%	32,200,623	+1.672%
2026-05-20	36.2200	36.3100	35.9400	36.2400	-0.110%	26,394,324	+0.690%
2026-05-19	36.1800	36.3900	36.1600	36.2800	+0.332%	25,947,468	+0.579%
2026-05-18	36.3400	36.3800	36.0900	36.1600	-0.110%	23,318,336	+0.913%
2026-05-15	36.6000	36.6300	36.2000	36.2000	-2.793%	51,576,862	+0.801%
2026-05-14	37.3600	37.4000	37.0550	37.2400	-2.666%	54,300,279	-2.014%
2026-05-13	37.1200	38.3500	37.1100	38.2600	+2.491%	72,843,655	-4.626%
2026-05-12	37.4400	37.5050	37.0650	37.3300	-0.374%	32,104,809	-2.250%
2026-05-11	37.5100	37.6400	37.4350	37.4700	+0.618%	19,442,140	-2.615%
2026-05-08	37.5000	37.6300	37.1700	37.2400	+0.134%	19,520,925	-2.014%
2026-05-07	37.5600	37.5900	37.1300	37.1900	-0.800%	36,112,347	-1.882%
2026-05-06	37.0100	37.5100	36.9300	37.4900	+2.740%	42,236,435	-2.667%
2026-05-05	36.6500	36.6800	36.4700	36.4900	-0.164%	12,978,650	0.000%
2026-05-04	36.5400	36.8050	36.4800	36.5500	-0.706%	22,290,591	-0.164%
2026-05-01	36.6700	37.0900	36.6700	36.8100	+0.054%	17,966,996	-0.869%
2026-04-30	36.3300	36.8300	36.2500	36.7900	+1.238%	23,690,553	-0.815%
2026-04-29	36.5800	36.5900	36.2500	36.3400	+0.248%	23,295,574	+0.413%
2026-04-28	36.1450	36.3250	36.1150	36.2500	-0.549%	19,974,928	+0.662%
2026-04-27	36.4900	36.6400	36.4200	36.4500	-1.112%	23,911,921	+0.110%
2026-04-24	36.6800	36.9200	36.6050	36.8600	+1.014%	20,077,677	-1.004%
2026-04-23	36.7500	36.8050	36.2500	36.4900	-1.298%	24,743,885	0.000%
2026-04-22	37.0100	37.1300	36.9150	36.9700	-0.377%	16,026,268	-1.298%
2026-04-21	37.5300	37.5600	37.0450	37.1100	-1.460%	24,049,531	-1.671%
2026-04-20	37.5800	37.6850	37.4450	37.6600	+0.160%	14,767,229	-3.107%
2026-04-17	37.6150	37.8800	37.5300	37.6000	+0.994%	31,336,101	-2.952%
2026-04-16	37.3600	37.4500	37.1350	37.2300	+0.949%	25,838,157	-1.988%
2026-04-15	36.6800	36.9450	36.6000	36.8800	-0.027%	20,380,926	-1.057%
2026-04-14	36.5300	36.9100	36.5250	36.8900	+1.179%	33,562,482	-1.084%
2026-04-13	36.0100	36.4700	35.9600	36.4600	+0.579%	17,372,150	+0.082%
2026-04-10	36.4500	36.4800	36.1800	36.2500	-0.110%	15,708,602	+0.662%
2026-04-09	36.0500	36.3200	35.8600	36.2900	-0.165%	22,571,849	+0.551%
2026-04-08	36.5450	36.6500	36.2100	36.3500	+2.452%	43,485,876	+0.385%
2026-04-07	35.3550	35.4900	35.0500	35.4800	-0.197%	29,016,450	+2.847%
2026-04-06	35.3350	35.7100	35.3000	35.5500	-0.028%	18,163,096	+2.644%
2026-04-02	35.1200	35.6600	35.0700	35.5600	0.000%	21,719,300	+2.615%
2026-04-01	35.6000	35.8050	35.5050	35.5600	-0.947%	34,947,496	+2.615%
2026-03-31	35.1500	35.9400	35.0850	35.9000	+2.571%	45,100,547	+1.643%
2026-03-30	35.1500	35.2550	34.9000	35.0000	+0.430%	30,870,887	+4.257%
2026-03-27	34.9800	35.0850	34.7700	34.8500	-0.229%	26,314,155	+4.706%
2026-03-26	35.1000	35.3550	34.9300	34.9300	-2.972%	40,289,859	+4.466%
2026-03-25	35.9400	36.0999	35.7750	36.0000	+1.868%	35,923,925	+1.361%
2026-03-24	35.1750	35.5000	35.1229	35.3400	-0.113%	29,614,164	+3.254%
2026-03-23	35.3550	35.7550	35.2100	35.3800	+0.626%	46,218,483	+3.137%
2026-03-20	35.6700	35.7000	35.0900	35.1600	-2.846%	63,441,397	+3.783%
2026-03-19	35.8900	36.4000	35.7900	36.1900	-0.028%	47,868,188	+0.829%
2026-03-18	36.6300	36.7200	36.2000	36.2000	-1.870%	38,436,294	+0.801%
2026-03-17	37.0700	37.1100	36.8300	36.8900	+0.027%	20,263,770	-1.084%
2026-03-16	36.9100	37.0350	36.7900	36.8800	+1.766%	34,940,025	-1.057%
2026-03-13	36.5400	36.7050	36.1900	36.2400	+0.221%	23,224,167	+0.690%
2026-03-12	36.3150	36.4251	36.0450	36.1600	-0.659%	26,034,970	+0.913%
2026-03-11	36.4300	36.5000	36.1901	36.4000	-0.519%	24,789,064	+0.247%
2026-03-10	36.5400	37.0800	36.3850	36.5900	+0.302%	39,777,186	-0.273%
2026-03-09	36.0100	36.5550	35.8050	36.4800	+1.843%	43,347,689	+0.027%
2026-03-06	35.6550	36.0200	35.5500	35.8200	+0.675%	42,539,455	+1.870%
2026-03-05	35.5300	35.8050	35.3450	35.5800	-1.740%	44,716,631	+2.558%
2026-03-04	36.1250	36.3100	35.8350	36.2100	+0.416%	35,218,769	+0.773%
2026-03-03	35.7700	36.2000	35.3300	36.0600	-2.276%	65,873,215	+1.192%
2026-03-02	36.4550	37.0100	36.4350	36.9000	-1.019%	35,529,440	-1.111%
2026-02-27	37.3050	37.4350	37.2000	37.2800	-0.294%	28,605,770	-2.119%
2026-02-26	37.4500	37.5850	37.1150	37.3900	-2.681%	51,881,729	-2.407%
2026-02-25	38.4100	38.4800	38.1150	38.4200	+0.130%	27,341,955	-5.023%
2026-02-24	38.1400	38.4900	38.0800	38.3700	-0.801%	34,971,687	-4.900%
2026-02-23	38.9700	39.1050	38.6000	38.6800	-0.335%	23,342,762	-5.662%
2026-02-20	37.9400	38.8100	37.9300	38.8100	+0.518%	42,075,311	-5.978%
2026-02-19	38.5900	38.6600	38.3800	38.6100	-0.284%	25,482,963	-5.491%
2026-02-18	38.7600	38.9100	38.6500	38.7200	+0.519%	23,498,143	-5.759%
2026-02-17	38.4800	38.6650	38.2000	38.5200	+0.496%	26,528,459	-5.270%
2026-02-13	38.1400	38.4900	38.0850	38.3300	-0.854%	36,451,419	-4.800%
2026-02-12	39.2000	39.2000	38.4600	38.6600	-2.052%	51,991,604	-5.613%
2026-02-11	39.3000	39.5150	39.0500	39.4700	-0.152%	28,698,226	-7.550%
2026-02-10	39.4100	39.6700	39.2700	39.5300	+0.330%	24,916,352	-7.690%
2026-02-09	39.1600	39.4500	39.0350	39.4000	+0.459%	26,568,574	-7.386%
2026-02-06	38.8050	39.2350	38.7900	39.2200	+2.670%	37,413,644	-6.961%
2026-02-05	38.5950	38.7550	38.1700	38.2000	-0.183%	32,888,414	-4.476%
2026-02-04	38.7200	38.7200	38.0750	38.2700	-1.162%	45,693,067	-4.651%
2026-02-03	38.7150	38.8950	38.3900	38.7200	-1.149%	40,736,084	-5.759%
2026-02-02	39.1450	39.3300	39.0500	39.1700	-1.111%	35,555,730	-6.842%
2026-01-30	40.0700	40.1900	39.3550	39.6100	-2.869%	52,432,441	-7.877%
2026-01-29	41.0000	41.1700	40.2000	40.7800	+0.691%	39,188,975	-10.520%
2026-01-28	40.6200	40.6500	40.2900	40.5000	+1.402%	35,977,163	-9.901%
2026-01-27	39.9300	40.0150	39.7839	39.9400	+1.242%	30,578,398	-8.638%
2026-01-26	39.3200	39.5900	39.2700	39.4500	+0.025%	24,628,048	-7.503%
2026-01-23	39.3100	39.4600	39.1600	39.4400	-0.101%	25,427,435	-7.480%
2026-01-22	39.4900	39.6800	39.4100	39.4800	+0.356%	32,627,586	-7.573%
2026-01-21	39.2900	39.5300	39.0600	39.3400	+1.209%	39,533,342	-7.245%
2026-01-20	39.0500	39.2750	38.8400	38.8700	-1.094%	33,757,496	-6.123%
2026-01-16	39.5300	39.5400	39.1000	39.3000	-1.750%	50,211,022	-7.150%
2026-01-15	39.8800	40.2051	39.6750	40.0000	-0.100%	22,901,045	-8.775%
2026-01-14	39.8800	40.0750	39.8100	40.0400	-0.522%	40,156,420	-8.866%
2026-01-13	40.3600	40.4800	40.0400	40.2500	-0.960%	36,712,069	-9.342%
2026-01-12	39.8100	40.6600	39.8000	40.6400	+3.278%	58,677,816	-10.212%
2026-01-09	39.2450	39.3850	39.0450	39.3500	-0.127%	28,326,662	-7.268%
2026-01-08	38.9700	39.4000	38.9300	39.4000	+0.305%	21,971,670	-7.386%
2026-01-07	39.4500	39.4800	39.2400	39.2800	-1.579%	36,398,448	-7.103%
2026-01-06	40.0700	40.2200	39.8900	39.9100	-0.050%	25,172,424	-8.569%
2026-01-05	39.3700	39.9300	39.2500	39.9300	+0.276%	32,491,580	-8.615%
2026-01-02	39.4500	39.8550	39.4350	39.8200	+3.996%	64,241,440	-8.363%
2025-12-31	38.4000	38.4180	38.1929	38.2900	-0.983%	15,515,626	-4.701%
2025-12-30	38.7700	38.8200	38.6000	38.6700	+0.520%	18,165,440	-5.637%
2025-12-29	38.2350	38.5000	38.2150	38.4700	-1.182%	27,913,532	-5.147%
2025-12-26	38.6900	38.9500	38.6299	38.9300	+0.986%	19,514,487	-6.268%
2025-12-24	38.5200	38.6300	38.4900	38.5500	+0.052%	7,330,483	-5.344%
2025-12-23	38.3750	38.5350	38.2200	38.5300	-0.259%	19,172,554	-5.295%
2025-12-22	38.5450	38.7200	38.4800	38.6300	+0.078%	15,891,907	-5.540%
2025-12-19	38.4350	38.7100	38.3950	38.6000	+1.021%	30,035,154	-5.466%
2025-12-18	38.3400	38.4900	38.1800	38.2100	+0.951%	31,523,493	-4.501%
2025-12-17	38.3200	38.4000	37.8450	37.8500	-0.290%	36,199,193	-3.593%
2025-12-16	37.8600	37.9750	37.6800	37.9600	-2.013%	42,605,345	-3.872%
2025-12-15	39.0100	39.0250	38.7100	38.7400	-0.870%	39,064,133	-5.808%
2025-12-12	39.4300	39.5200	38.9000	39.0800	-0.281%	29,142,938	-6.627%
2025-12-11	39.0000	39.2450	38.8600	39.1900	+0.256%	17,962,780	-6.890%
2025-12-10	38.9700	39.2400	38.8946	39.0900	+0.696%	26,141,524	-6.651%
2025-12-09	38.7200	38.8800	38.6500	38.8200	-1.647%	40,299,958	-6.002%
2025-12-08	39.5200	39.5300	39.2900	39.4700	-1.053%	27,834,283	-7.550%
2025-12-05	39.9100	40.0100	39.7900	39.8900	+1.475%	30,294,459	-8.523%
2025-12-04	39.3700	39.4000	39.2100	39.3100	+0.255%	17,480,124	-7.174%
2025-12-03	38.9650	39.2200	38.9400	39.2100	-0.709%	27,071,368	-6.937%
2025-12-02	39.5300	39.5400	39.2700	39.4900	-0.378%	16,631,525	-7.597%
2025-12-01	39.4900	39.8200	39.4750	39.6400	+0.278%	20,353,035	-7.947%
2025-11-28	39.4300	39.6150	39.4050	39.5300	+0.406%	11,697,375	-7.690%
2025-11-26	39.4450	39.6100	38.8900	39.3700	-0.581%	30,418,515	-7.315%
2025-11-25	39.6750	39.7250	39.4350	39.6000	+0.635%	30,116,004	-7.854%
2025-11-24	39.1100	39.3850	39.0818	39.3500	+1.627%	34,363,040	-7.268%
2025-11-21	38.2950	38.9050	38.1450	38.7200	+0.363%	38,850,810	-5.759%
2025-11-20	39.2850	39.4500	38.5600	38.5800	-1.355%	38,231,350	-5.417%
2025-11-19	39.2500	39.3200	39.0100	39.1100	-1.012%	32,470,470	-6.699%
2025-11-18	39.2200	39.6300	39.1800	39.5100	-0.403%	32,109,978	-7.644%
2025-11-17	39.8400	40.0450	39.5300	39.6700	-1.122%	33,860,152	-8.016%
2025-11-14	40.1400	40.5650	39.8900	40.1200	-1.304%	44,893,854	-9.048%
2025-11-13	41.1900	41.2200	40.5000	40.6500	-0.636%	30,308,360	-10.234%
2025-11-12	40.9500	40.9600	40.6950	40.9100	+0.368%	20,611,007	-10.804%
2025-11-11	40.8250	40.9400	40.7150	40.7600	0.000%	21,096,078	-10.476%
2025-11-10	40.5850	40.7950	40.4250	40.7600	+2.053%	35,659,263	-10.476%
2025-11-07	39.6600	39.9600	39.4750	39.9400	-0.498%	28,679,654	-8.638%
2025-11-06	40.2850	40.4800	39.9900	40.1400	+0.930%	31,539,038	-9.093%
2025-11-05	39.5500	39.8700	39.4950	39.7700	+1.016%	19,154,874	-8.247%
2025-11-04	39.3800	39.6700	39.2800	39.3700	-1.155%	23,251,524	-7.315%
2025-11-03	39.8800	39.9000	39.6400	39.8300	+0.302%	21,838,639	-8.386%
2025-10-31	39.5300	39.8000	39.3550	39.7100	-1.096%	32,010,666	-8.109%
2025-10-30	40.1750	40.3950	40.0700	40.1500	-2.001%	35,662,396	-9.116%
2025-10-29	41.1400	41.2400	40.7400	40.9700	+0.269%	32,970,532	-10.935%
2025-10-28	40.6650	40.9100	40.5600	40.8600	-0.536%	28,785,594	-10.695%
2025-10-27	41.1200	41.1750	41.0100	41.0800	+1.307%	27,397,446	-11.173%
2025-10-24	40.6600	40.7000	40.5100	40.5500	+0.346%	20,968,653	-10.012%
2025-10-23	40.1950	40.5900	40.1500	40.4100	+1.686%	30,020,636	-9.701%
2025-10-22	39.7800	40.0100	39.3900	39.7400	-0.501%	25,766,995	-8.178%
2025-10-21	40.1100	40.1150	39.8800	39.9400	-1.358%	35,063,135	-8.638%
2025-10-20	39.9100	40.5600	39.8400	40.4900	+1.225%	40,080,940	-9.879%
2025-10-17	39.4100	40.0600	39.3750	40.0000	+0.025%	43,076,802	-8.775%
2025-10-16	40.0500	40.2600	39.8700	39.9900	+0.477%	25,051,366	-8.752%
2025-10-15	39.8600	40.0300	39.5300	39.8000	+1.015%	29,502,766	-8.317%
2025-10-14	39.0800	39.7700	39.0150	39.4000	-0.329%	41,027,788	-7.386%
2025-10-13	39.7500	39.8000	39.4150	39.5300	+3.131%	71,314,440	-7.690%
2025-10-10	40.4300	40.6950	38.1200	38.3300	-5.381%	146,013,630	-4.800%
2025-10-09	41.1300	41.1450	40.4100	40.5100	-1.315%	45,824,776	-9.923%
2025-10-08	40.9300	41.0700	40.7400	41.0500	+0.293%	25,431,597	-11.108%
2025-10-07	41.4700	41.4900	40.8550	40.9300	-1.135%	26,990,235	-10.848%
2025-10-06	41.2000	41.5450	41.1700	41.4000	-0.048%	16,610,896	-11.860%
2025-10-03	41.5700	41.6300	41.3300	41.4200	-0.790%	24,482,191	-11.902%
2025-10-02	41.9250	42.0000	41.6600	41.7500	+0.894%	32,022,439	-12.599%
2025-10-01	41.2000	41.4300	41.1450	41.3800	+0.583%	26,764,908	-11.817%
2025-09-30	41.3600	41.4100	41.0300	41.1400	+0.390%	29,827,545	-11.303%
2025-09-29	40.9800	41.0850	40.8601	40.9800	+1.612%	24,254,310	-10.957%
2025-09-26	40.2550	40.4100	40.1000	40.3300	-0.836%	21,841,303	-9.521%
2025-09-25	40.6700	40.7600	40.4600	40.6700	+0.246%	21,546,899	-10.278%
2025-09-24	40.5600	40.8250	40.4900	40.5700	+1.172%	35,307,509	-10.057%
2025-09-23	40.3000	40.4399	40.1000	40.1000	-1.353%	23,445,425	-9.002%
2025-09-22	40.7000	40.8000	40.5450	40.6500	-0.684%	25,541,100	-10.234%
2025-09-19	41.1800	41.3650	40.9300	40.9300	-0.365%	33,890,154	-10.848%
2025-09-18	40.9500	41.2100	40.8750	41.0800	-1.297%	36,182,943	-11.173%
2025-09-17	41.6400	41.7299	41.3350	41.6200	+1.389%	34,303,247	-12.326%
2025-09-16	40.6600	41.0951	40.5539	41.0500	+0.662%	23,170,836	-11.108%
2025-09-15	40.8800	40.8951	40.6900	40.7800	+0.716%	31,004,171	-10.520%
2025-09-12	40.6050	40.6600	40.4000	40.4900	-0.614%	19,860,535	-9.879%
2025-09-11	40.1400	40.7400	40.1150	40.7400	+2.568%	45,104,169	-10.432%
2025-09-10	40.0800	40.0950	39.7100	39.7200	-0.625%	26,132,268	-8.132%
2025-09-09	39.7950	40.0700	39.7600	39.9700	+1.344%	37,238,829	-8.707%
2025-09-08	39.2450	39.4400	39.1250	39.4400	+1.388%	32,508,373	-7.480%
2025-09-05	38.9450	38.9850	38.6500	38.9000	+1.487%	26,099,020	-6.195%
2025-09-04	38.3350	38.4100	38.0800	38.3300	-1.491%	31,584,328	-4.800%
2025-09-03	38.8900	39.0100	38.7500	38.9100	-0.891%	25,419,324	-6.219%
2025-09-02	38.7150	39.2600	38.6250	39.2600	+0.900%	27,069,299	-7.056%
2025-08-29	38.6800	39.0200	38.6100	38.9100	+0.908%	43,493,976	-6.219%
2025-08-28	38.2100	38.6000	38.1500	38.5600	+0.890%	30,254,286	-5.368%
2025-08-27	38.2400	38.2600	38.0400	38.2200	-2.550%	51,266,706	-4.526%
2025-08-26	39.3300	39.4250	39.1800	39.2200	+0.204%	22,671,663	-6.961%
2025-08-25	39.3100	39.5800	39.1300	39.1400	-0.255%	31,399,805	-6.771%
2025-08-22	38.7100	39.3000	38.6500	39.2400	+2.267%	39,558,393	-7.008%
2025-08-21	38.2500	38.4400	38.2350	38.3700	-0.156%	17,821,371	-4.900%
2025-08-20	38.3900	38.4800	38.2000	38.4300	+0.549%	18,023,333	-5.048%
2025-08-19	38.5000	38.5699	38.1400	38.2200	-0.933%	28,185,059	-4.526%
2025-08-18	38.5800	38.6850	38.5100	38.5800	+0.626%	21,744,955	-5.417%
2025-08-15	38.3850	38.4800	38.2900	38.3400	0.000%	27,930,560	-4.825%
2025-08-14	38.4200	38.5500	38.2400	38.3400	-1.919%	44,954,571	-4.825%
2025-08-13	38.8800	39.0900	38.8700	39.0900	+3.031%	60,160,691	-6.651%
2025-08-12	37.5400	38.0000	37.5242	37.9400	+1.634%	34,375,855	-3.822%
2025-08-11	37.4800	37.5900	37.2000	37.3300	-0.903%	27,626,785	-2.250%
2025-08-08	37.5900	37.6800	37.5196	37.6700	-0.185%	12,052,982	-3.132%
2025-08-07	37.8800	37.9700	37.6200	37.7400	-0.132%	16,210,143	-3.312%
2025-08-06	37.7000	37.8100	37.4800	37.7900	+0.399%	26,247,445	-3.440%
2025-08-05	37.7800	37.8350	37.6100	37.6400	+0.454%	16,471,134	-3.055%
2025-08-04	37.5500	37.6300	37.3250	37.4700	+1.738%	30,242,963	-2.615%
2025-08-01	36.9800	37.0300	36.6550	36.8300	-1.629%	33,791,114	-0.923%
2025-07-31	37.3300	37.5899	37.2400	37.4400	-0.900%	36,901,878	-2.537%
2025-07-30	37.9700	38.1050	37.7100	37.7800	-1.151%	37,056,839	-3.415%
2025-07-29	38.6300	38.6375	38.2000	38.2200	-0.676%	26,410,762	-4.526%
2025-07-28	38.6600	38.7100	38.3900	38.4800	-0.440%	15,764,635	-5.172%
2025-07-25	38.5500	38.6700	38.4300	38.6500	-0.643%	21,767,761	-5.589%
2025-07-24	39.0700	39.1400	38.8450	38.9000	-0.461%	17,800,208	-6.195%
2025-07-23	39.0200	39.1300	38.9400	39.0800	+0.878%	31,806,150	-6.627%
2025-07-22	38.4400	38.7700	38.3200	38.7400	+1.387%	26,390,488	-5.808%
2025-07-21	38.2000	38.4200	38.0400	38.2100	+0.394%	25,259,504	-4.501%
2025-07-18	38.0850	38.3600	38.0347	38.0600	+1.250%	43,043,523	-4.125%
2025-07-17	37.2000	37.5950	37.1700	37.5900	+0.320%	18,014,862	-2.926%
2025-07-16	37.3100	37.4800	37.1600	37.4700	-0.452%	22,401,612	-2.615%
2025-07-15	37.3500	37.6800	37.1100	37.6400	+1.978%	45,494,188	-3.055%
2025-07-14	36.7100	36.9200	36.6500	36.9100	+1.179%	23,708,575	-1.138%
2025-07-11	36.5800	36.6450	36.4400	36.4800	-0.110%	15,148,432	+0.027%
2025-07-10	36.4350	36.5300	36.2600	36.5200	+0.940%	17,221,143	-0.082%
2025-07-09	36.3500	36.3500	36.0750	36.1800	-1.390%	29,920,528	+0.857%
2025-07-08	36.6700	36.7900	36.5300	36.6900	+1.047%	25,176,779	-0.545%
2025-07-07	36.2800	36.5800	36.2500	36.3100	+0.110%	20,175,172	+0.496%
2025-07-03	36.3000	36.4168	36.2200	36.2700	-1.145%	19,394,161	+0.607%
2025-07-02	36.6200	36.7000	36.4950	36.6900	-0.380%	27,680,980	-0.545%
2025-07-01	36.6900	36.9200	36.6800	36.8300	+0.190%	22,972,762	-0.923%
2025-06-30	36.5100	36.7800	36.3907	36.7600	-0.136%	20,096,867	-0.734%
2025-06-27	36.8300	36.9400	36.6900	36.8100	-0.942%	27,903,590	-0.869%
2025-06-26	37.0300	37.2900	36.9300	37.1600	+0.270%	24,517,666	-1.803%
2025-06-25	37.1400	37.1650	36.9900	37.0600	-0.108%	18,018,435	-1.538%
2025-06-24	36.6300	37.1000	36.5600	37.1000	+2.827%	46,304,889	-1.644%
2025-06-23	35.8500	36.0900	35.7400	36.0800	+1.577%	33,957,578	+1.136%
2025-06-20	35.8400	35.8500	35.5100	35.5200	-0.643%	26,191,698	+2.731%
2025-06-18	35.9400	35.9800	35.7150	35.7500	-1.352%	28,424,263	+2.070%
2025-06-17	36.5000	36.5469	36.2400	36.2400	-1.173%	29,832,195	+0.690%
2025-06-16	36.6700	36.9500	36.6100	36.6700	+0.246%	35,201,961	-0.491%
2025-06-13	36.6200	36.7800	36.4900	36.5800	-1.825%	41,925,420	-0.246%
2025-06-12	37.2700	37.3350	37.1800	37.2600	-0.401%	36,102,240	-2.067%
2025-06-11	37.5500	37.6200	37.3600	37.4100	+0.510%	31,361,727	-2.459%
2025-06-10	37.1500	37.2250	36.9100	37.2200	+0.432%	37,896,307	-1.961%
2025-06-09	36.8900	37.1200	36.8450	37.0600	+1.285%	30,061,655	-1.538%
2025-06-06	36.3300	36.6000	36.2150	36.5900	-0.109%	32,956,657	-0.273%
2025-06-05	36.7050	36.8300	36.4300	36.6300	+0.715%	43,463,888	-0.382%
2025-06-04	36.0500	36.3850	36.0100	36.3700	+1.877%	41,079,486	+0.330%
2025-06-03	35.7800	35.8300	35.6150	35.7000	+0.990%	32,666,156	+2.213%
2025-06-02	35.1400	35.3600	35.0200	35.3500	+1.000%	33,125,263	+3.225%
2025-05-30	35.1500	35.1700	34.7900	35.0000	-1.741%	62,720,989	+4.257%
2025-05-29	35.8300	35.8600	35.5200	35.6200	+1.078%	34,189,301	+2.442%
2025-05-28	35.4200	35.4200	35.2400	35.2400	-1.011%	27,161,924	+3.547%
2025-05-27	35.6100	35.6800	35.5200	35.6000	-1.029%	32,810,792	+2.500%
2025-05-23	35.7900	36.0300	35.7600	35.9700	+0.167%	27,095,312	+1.446%
2025-05-22	35.9100	36.0050	35.8200	35.9100	-0.499%	24,597,708	+1.615%
2025-05-21	36.4300	36.5500	36.0000	36.0900	-0.469%	40,126,831	+1.108%
2025-05-20	36.1500	36.2600	36.0500	36.2600	+1.115%	26,034,547	+0.634%
2025-05-19	35.5000	35.8700	35.4600	35.8600	+0.617%	19,353,809	+1.757%
2025-05-16	35.7150	35.7600	35.5600	35.6400	-0.308%	26,772,856	+2.385%
2025-05-15	35.8400	35.8800	35.5650	35.7500	-1.542%	43,594,767	+2.070%
2025-05-14	36.3900	36.4550	36.1500	36.3100	+1.595%	35,247,785	+0.496%
2025-05-13	35.6100	35.9500	35.4850	35.7400	-0.832%	34,713,583	+2.098%
2025-05-12	36.0700	36.1200	35.7550	36.0400	+3.474%	55,941,132	+1.249%
2025-05-09	35.1300	35.1850	34.8250	34.8300	-0.486%	30,396,685	+4.766%
2025-05-08	35.0100	35.1500	34.7300	35.0000	+1.538%	37,731,301	+4.257%
2025-05-07	34.7400	34.7600	34.4700	34.4700	-2.268%	44,473,398	+5.860%
2025-05-06	35.1900	35.4652	35.1600	35.2700	+1.147%	36,558,769	+3.459%
2025-05-05	34.7800	35.0350	34.7600	34.8700	-0.115%	24,651,713	+4.646%
2025-05-02	34.9600	34.9900	34.6247	34.9100	+3.315%	59,067,561	+4.526%
2025-05-01	33.8800	33.9400	33.6950	33.7900	-0.207%	21,951,255	+7.991%
2025-04-30	33.8900	33.9400	33.5900	33.8600	+0.178%	29,033,261	+7.767%
2025-04-29	33.8500	33.9500	33.8000	33.8000	-0.588%	19,920,830	+7.959%
2025-04-28	33.9500	34.0900	33.8400	34.0000	+0.059%	17,029,981	+7.324%
2025-04-25	33.9100	34.0571	33.8100	33.9800	-0.381%	23,043,231	+7.387%
2025-04-24	33.8500	34.1951	33.7400	34.1100	+0.828%	36,441,878	+6.977%
2025-04-23	34.0500	34.4500	33.8300	33.8300	+1.106%	52,320,155	+7.863%
2025-04-22	33.2500	33.7500	33.1650	33.4600	+3.176%	64,542,595	+9.056%
2025-04-21	32.5450	32.6000	32.1200	32.4300	+0.093%	39,561,475	+12.519%
2025-04-17	32.8700	32.9850	32.4000	32.4000	-0.062%	42,802,634	+12.623%
2025-04-16	32.5500	32.7950	32.2200	32.4200	-2.291%	50,833,968	+12.554%
2025-04-15	33.2500	33.3700	33.0901	33.1800	-0.569%	33,179,984	+9.976%
2025-04-14	33.3000	33.7400	33.2015	33.3700	+1.305%	51,602,290	+9.350%
2025-04-11	32.3300	32.9850	32.0300	32.9400	+4.373%	84,183,938	+10.777%
2025-04-10	31.8400	32.0700	31.0200	31.5600	-0.379%	95,454,024	+15.621%
2025-04-09	30.6800	31.9300	30.1600	31.6800	+7.063%	158,084,976	+15.183%
2025-04-08	31.3700	31.4000	29.2050	29.5900	-1.367%	121,666,797	+23.319%
2025-04-07	30.5900	32.0600	29.6250	30.0000	-8.369%	210,512,100	+21.633%
2025-04-04	33.2800	33.5400	32.0950	32.7400	-7.041%	160,299,368	+11.454%
2025-04-03	34.9200	35.3300	34.9200	35.2200	-0.900%	41,943,032	+3.606%
2025-04-02	35.7100	35.7600	35.4349	35.5400	-0.615%	33,888,379	+2.673%
2025-04-01	35.6900	35.8900	35.4900	35.7600	-0.223%	28,414,046	+2.041%
2025-03-31	35.5400	35.9000	35.3700	35.8400	0.000%	29,370,365	+1.814%
2025-03-28	36.1100	36.1250	35.7400	35.8400	-2.290%	52,040,187	+1.814%
2025-03-27	36.3650	36.8400	36.3300	36.6800	+1.130%	36,416,787	-0.518%
2025-03-26	36.2700	36.5300	36.0401	36.2700	-0.083%	28,685,591	+0.607%
2025-03-25	36.4600	36.7150	36.2500	36.3000	-1.009%	31,390,653	+0.523%
2025-03-24	36.9000	36.9400	36.6100	36.6700	+0.301%	32,848,256	-0.491%
2025-03-21	36.4800	36.7000	36.3600	36.5600	-1.800%	50,805,889	-0.191%
2025-03-20	37.2600	37.5000	37.1550	37.2300	-2.870%	67,036,239	-1.988%
2025-03-19	38.7200	38.7294	38.2200	38.3300	-0.416%	33,178,105	-4.800%
2025-03-18	38.7100	38.7300	38.3100	38.4900	-0.156%	41,818,985	-5.196%
2025-03-17	37.5950	38.5950	37.5800	38.5500	+2.363%	53,694,366	-5.344%
2025-03-14	37.6000	37.7250	37.3900	37.6600	+2.924%	50,665,016	-3.107%
2025-03-13	36.0600	36.7600	36.0400	36.5900	+0.660%	37,529,442	-0.273%
2025-03-12	36.3700	36.4300	35.9500	36.3500	-0.110%	33,226,208	+0.385%
2025-03-11	36.6200	36.8600	36.1550	36.3900	+1.168%	59,082,072	+0.275%
2025-03-10	36.2000	36.4300	35.7000	35.9700	-2.679%	79,520,544	+1.446%
2025-03-07	37.0600	37.3900	36.7300	36.9600	-0.027%	37,357,831	-1.272%
2025-03-06	37.3100	37.4850	36.7849	36.9700	+0.489%	64,338,793	-1.298%
2025-03-05	35.9700	36.9000	35.8300	36.7900	+4.994%	99,533,125	-0.815%
2025-03-04	34.7800	35.3600	34.5200	35.0400	+1.536%	66,329,435	+4.138%
2025-03-03	35.1900	35.2650	34.3800	34.5100	-2.044%	55,689,608	+5.737%
2025-02-28	35.0850	35.3000	34.8950	35.2300	-2.275%	61,577,396	+3.576%
2025-02-27	36.1700	36.4500	35.8400	36.0500	-1.070%	56,478,289	+1.221%
2025-02-26	36.5900	36.8200	36.2800	36.4400	+2.996%	72,357,628	+0.137%
2025-02-25	35.4700	35.5100	35.1300	35.3800	+0.999%	39,003,784	+3.137%
2025-02-24	35.7950	35.8300	34.9900	35.0300	-3.339%	82,567,249	+4.168%
2025-02-21	36.3500	36.7950	36.0412	36.2400	+1.427%	80,265,040	+0.690%
2025-02-20	35.6200	36.2550	35.2600	35.7300	+1.940%	79,725,960	+2.127%
2025-02-19	35.2050	35.2600	34.9100	35.0500	-0.708%	45,738,495	+4.108%